Equipment Holding Company K.S.C.P. (KWSE:EQUIPMENT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0598
+0.0005 (0.84%)
At close: Aug 11, 2025
KWSE:EQUIPMENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.51% | 4,080,278 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.84% | 3,934,124 |
| Aug 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.24% | 1,606,824 |
| Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.85% | 301,381 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.34% | 322,808 |
| Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.83% | 1,490,696 |
| Aug 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 2,195,674 |
| Aug 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.17% | 344,897 |
| Jul 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.50% | 1,271,879 |
| Jul 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.71% | 1,752,079 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.72% | 804,202 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.83% | 782,363 |
| Jul 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.80% | 1,045,410 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.45% | 1,546,612 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.48% | 1,927,797 |
| Jul 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.04% | 2,352,075 |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.47% | 4,515,124 |
| Jul 20, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.06% | 11,382,860 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.16% | 8,333,971 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.26% | 4,584,482 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.47% | 5,182,840 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 3,849,671 |
| Jul 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 4,141,294 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.58% | 1,006,538 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.57% | 2,188,797 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.82% | 2,414,289 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.88% | 7,940,408 |
| Jul 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.76% | 1,769,342 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.09% | 4,744,112 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 3,518,886 |
| Jul 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.31% | 530,219 |
| Jun 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.02% | 1,304,936 |
| Jun 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.19% | 975,703 |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 1,079,265 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 4,116,824 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 4,735,357 |
| Jun 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.33% | 6,391,890 |
| Jun 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.27% | 1,699,693 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.22% | 939,832 |
| Jun 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.30% | 1,535,494 |
| Jun 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.82% | 5,450,264 |
| Jun 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.80% | 1,362,412 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.56% | 6,064,738 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.67% | 7,246,952 |
| Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | 1,470,624 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | 2,598,444 |
| Jun 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.47% | 5,550,755 |
| Jun 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 4.92% | 5,163,663 |
| Jun 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.45% | 2,043,858 |
| May 29, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -0.16% | 1,171,006 |